Options Chain for VALE S A SPONSORED ADS (VALE) - $12.52 as of 11/28/2025 3:04:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 6.00 | 4.65 | 8.65 | 6.65 | % | 1.11 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 6.50 | 4.10 | 8.15 | 6.13 | % | 0.94 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 7.00 | 3.60 | 7.65 | 5.63 | % | 0.80 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 7.50 | 4.60 | 7.15 | 5.88 | % | 0.78 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 8.00 | 2.59 | 6.65 | 4.62 | % | 0.58 | 0 | 0 | 2.98 | 0.99 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 8.50 | 2.09 | 6.15 | 4.12 | % | 0.48 | 0 | 0 | 2.74 | 0.98 | 0.02 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 9.00 | 1.59 | 5.65 | 3.62 | % | 0.40 | 0 | 0 | 2.52 | 0.97 | 0.03 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 9.50 | 1.20 | 5.15 | 3.18 | % | 0.33 | 0 | 0 | 2.32 | 0.94 | 0.05 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 10.00 | 0.70 | 4.65 | 2.68 | % | 0.27 | 0 | 0 | 2.12 | 0.90 | 0.07 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 10.50 | 0.50 | 4.15 | 2.33 | % | 0.22 | 0 | 0 | 1.93 | 0.85 | 0.09 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 11.00 | 0.00 | 3.65 | 1.83 | % | 0.17 | 0 | 0 | 1.75 | 0.77 | 0.11 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 11.50 | 0.00 | 3.15 | 1.58 | % | 0.14 | 0 | 0 | 1.58 | 0.72 | 0.14 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 12.00 | 0.00 | 2.68 | 1.34 | % | 0.11 | 0 | 0 | 1.42 | 0.65 | 0.15 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.31 | 0.57 | 0.16 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 13.00 | 0.00 | 0.68 | 0.34 | % | 0.03 | 0 | 0 | 0.49 | 0.48 | 0.16 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 13.50 | 0.02 | 1.00 | 0.51 | % | 0.04 | 0 | 0 | 0.46 | 0.41 | 0.16 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 14.00 | 0.01 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.86 | 0.34 | 0.15 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 14.50 | 0.01 | 2.14 | 1.08 | % | 0.07 | 0 | 0 | 0.92 | 0.27 | 0.14 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 15.00 | 0.01 | 2.14 | 1.08 | % | 0.07 | 0 | 0 | 0.99 | 0.22 | 0.12 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 15.50 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 1.81 | 0.17 | 0.10 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 16.00 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 1.88 | 0.13 | 0.09 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 16.50 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.95 | 0.10 | 0.07 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 2.02 | 0.08 | 0.06 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 17.50 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 2.08 | 0.06 | 0.05 | 0.00 | 11/28/2025 1:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | % | 0.00 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 6.50 | % | 0.00 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | ||||||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 3.07 | -0.01 | 0.01 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 2.84 | -0.02 | 0.02 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 2.61 | -0.03 | 0.03 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 9.50 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 2.40 | -0.06 | 0.05 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 10.00 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 2.21 | -0.10 | 0.07 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 10.50 | 0.00 | 2.16 | 1.08 | % | 0.10 | 0 | 0 | 2.04 | -0.15 | 0.09 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 11.00 | 0.01 | 0.10 | 0.06 | % | 0.01 | 0 | 0 | 0.30 | -0.23 | 0.11 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 11.50 | 0.00 | 2.29 | 1.15 | % | 0.10 | 0 | 0 | 1.76 | -0.28 | 0.14 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 12.00 | 0.00 | 2.44 | 1.22 | 0.35 | % | 0.10 | 1 | 0 | 1.67 | -0.35 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 12.50 | 0.11 | 2.74 | 1.43 | 0.65 | % | 0.11 | 1 | 0 | 0.89 | -0.43 | 0.16 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 13.00 | 0.72 | 1.27 | 1.00 | 0.98 | % | 0.08 | 6 | 0 | 0.47 | -0.52 | 0.16 | -0.01 | 11/28/2025 | 11/28/2025 1:00:01 PM EST | |
| 13.50 | 0.00 | 3.70 | 1.85 | % | 0.14 | 0 | 0 | 1.88 | -0.59 | 0.16 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 14.00 | 0.18 | 4.15 | 2.17 | % | 0.15 | 0 | 0 | 1.94 | -0.66 | 0.15 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 14.50 | 0.52 | 4.65 | 2.59 | % | 0.18 | 0 | 0 | 2.03 | -0.73 | 0.14 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 15.00 | 1.01 | 5.15 | 3.08 | % | 0.21 | 0 | 0 | 2.12 | -0.78 | 0.12 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 15.50 | 1.50 | 5.60 | 3.55 | % | 0.23 | 0 | 0 | 2.17 | -0.83 | 0.10 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 16.00 | 2.00 | 6.10 | 4.05 | % | 0.25 | 0 | 0 | 2.24 | -0.87 | 0.09 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 16.50 | 2.49 | 6.60 | 4.55 | % | 0.28 | 0 | 0 | 2.31 | -0.90 | 0.07 | -0.01 | 11/28/2025 1:00:01 PM EST | |||
| 17.00 | 2.98 | 7.10 | 5.04 | % | 0.30 | 0 | 0 | 2.38 | -0.92 | 0.06 | 0.00 | 11/28/2025 1:00:01 PM EST | |||
| 17.50 | 3.50 | 7.60 | 5.55 | % | 0.32 | 0 | 0 | 2.45 | -0.94 | 0.05 | 0.00 | 11/28/2025 1:00:01 PM EST |